33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 3 | 20231123 | 192300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 4 | 20231123 | 192200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 5 | 20231123 | 192100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 6 | 20231123 | 192000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 7 | 20231123 | 191900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 8 | 20231123 | 191800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 9 | 20231123 | 191700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 10 | 20231123 | 191600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 11 | 20231123 | 191500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 12 | 20231123 | 191400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 13 | 20231123 | 191300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 14 | 20231123 | 191200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 15 | 20231123 | 191100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 16 | 20231123 | 191000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 17 | 20231123 | 190900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 18 | 20231123 | 190800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 19 | 20231123 | 190700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 20 | 20231123 | 190600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 21 | 20231123 | 190500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 22 | 20231123 | 190400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 23 | 20231123 | 190300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 24 | 20231123 | 190200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 25 | 20231123 | 190100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 26 | 20231123 | 190000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 27 | 20231123 | 185900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 28 | 20231123 | 185800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 29 | 20231123 | 185700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 30 | 20231123 | 185600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 31 | 20231123 | 185500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 32 | 20231123 | 185400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 33 | 20231123 | 185300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 34 | 20231123 | 185200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 35 | 20231123 | 185100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 36 | 20231123 | 185000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 37 | 20231123 | 184900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 38 | 20231123 | 184800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 39 | 20231123 | 184700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 40 | 20231123 | 184600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 41 | 20231123 | 184500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 42 | 20231123 | 184400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 43 | 20231123 | 184300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 44 | 20231123 | 184200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 45 | 20231123 | 184100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 46 | 20231123 | 184000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 47 | 20231123 | 183900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 48 | 20231123 | 183800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 49 | 20231123 | 183700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 50 | 20231123 | 183600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 51 | 20231123 | 183500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 52 | 20231123 | 183400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 53 | 20231123 | 183300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 54 | 20231123 | 183200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 55 | 20231123 | 183100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 56 | 20231123 | 183000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 57 | 20231123 | 182900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 58 | 20231123 | 182800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 59 | 20231123 | 182700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 60 | 20231123 | 182600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 61 | 20231123 | 182500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 62 | 20231123 | 182400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 63 | 20231123 | 182300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 64 | 20231123 | 182200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 65 | 20231123 | 182100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 66 | 20231123 | 182000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 67 | 20231123 | 181900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 68 | 20231123 | 181800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 69 | 20231123 | 181700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 70 | 20231123 | 181600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 71 | 20231123 | 181500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 72 | 20231123 | 181400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 73 | 20231123 | 181300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 74 | 20231123 | 181200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 75 | 20231123 | 181100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 76 | 20231123 | 181000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 77 | 20231123 | 180900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 78 | 20231123 | 180800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 79 | 20231123 | 180700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 80 | 20231123 | 180600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 81 | 20231123 | 180500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 82 | 20231123 | 180400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 83 | 20231123 | 180300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 84 | 20231123 | 180200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 85 | 20231123 | 180100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 86 | 20231123 | 180000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 87 | 20231123 | 175900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 88 | 20231123 | 175800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 89 | 20231123 | 175700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 90 | 20231123 | 175600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 91 | 20231123 | 175500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 92 | 20231123 | 175400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 93 | 20231123 | 175300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 94 | 20231123 | 175200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 95 | 20231123 | 175100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 96 | 20231123 | 175000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 97 | 20231123 | 174900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 98 | 20231123 | 174800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 99 | 20231123 | 174700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 100 | 20231123 | 174600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 101 | 20231123 | 174500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 102 | 20231123 | 174400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 103 | 20231123 | 174300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 104 | 20231123 | 174200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 105 | 20231123 | 174100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 106 | 20231123 | 174000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 107 | 20231123 | 173900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 108 | 20231123 | 173800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 109 | 20231123 | 173700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 110 | 20231123 | 173600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 111 | 20231123 | 173500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 112 | 20231123 | 173400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 113 | 20231123 | 173300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 114 | 20231123 | 173200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 115 | 20231123 | 173100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 116 | 20231123 | 173000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 117 | 20231123 | 172900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 118 | 20231123 | 172800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 119 | 20231123 | 172700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 120 | 20231123 | 172600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 121 | 20231123 | 172500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 122 | 20231123 | 172400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 123 | 20231123 | 172300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 124 | 20231123 | 172200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 125 | 20231123 | 172100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 126 | 20231123 | 172000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 127 | 20231123 | 171900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 128 | 20231123 | 171800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 129 | 20231123 | 171700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 130 | 20231123 | 171600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 131 | 20231123 | 171500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 132 | 20231123 | 171400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 133 | 20231123 | 171300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 134 | 20231123 | 171200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 135 | 20231123 | 171100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 136 | 20231123 | 171000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 137 | 20231123 | 170900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 138 | 20231123 | 170800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 139 | 20231123 | 170700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 140 | 20231123 | 170600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 141 | 20231123 | 170500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 142 | 20231123 | 170400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 143 | 20231123 | 170300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 144 | 20231123 | 170200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 145 | 20231123 | 170100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 146 | 20231123 | 170000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 147 | 20231123 | 165900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 148 | 20231123 | 165800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 149 | 20231123 | 165700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 150 | 20231123 | 165600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 151 | 20231123 | 165500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 152 | 20231123 | 165400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 153 | 20231123 | 165300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 154 | 20231123 | 165200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 155 | 20231123 | 165100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 156 | 20231123 | 165000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 157 | 20231123 | 164900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 158 | 20231123 | 164800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 159 | 20231123 | 164700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 160 | 20231123 | 164600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 161 | 20231123 | 164500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 162 | 20231123 | 164400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 163 | 20231123 | 164300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 164 | 20231123 | 164200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 165 | 20231123 | 164100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 166 | 20231123 | 164000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 167 | 20231123 | 163900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 168 | 20231123 | 163800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 169 | 20231123 | 163700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 170 | 20231123 | 163600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 171 | 20231123 | 163500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 172 | 20231123 | 163400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 173 | 20231123 | 163300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 174 | 20231123 | 163200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 175 | 20231123 | 163100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 176 | 20231123 | 163000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 177 | 20231123 | 162900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 178 | 20231123 | 162800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 179 | 20231123 | 162700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 180 | 20231123 | 162600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 181 | 20231123 | 162500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 182 | 20231123 | 162400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 183 | 20231123 | 162300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 184 | 20231123 | 162200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 185 | 20231123 | 162100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 186 | 20231123 | 162000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 187 | 20231123 | 161900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 188 | 20231123 | 161800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 189 | 20231123 | 161700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 190 | 20231123 | 161600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 191 | 20231123 | 161500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 192 | 20231123 | 161400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 193 | 20231123 | 161300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 194 | 20231123 | 161200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 195 | 20231123 | 161100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 196 | 20231123 | 161000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 197 | 20231123 | 160900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 198 | 20231123 | 160800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 199 | 20231123 | 160700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 200 | 20231123 | 160600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 201 | 20231123 | 160500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 202 | 20231123 | 160400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 203 | 20231123 | 160300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 204 | 20231123 | 160200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 205 | 20231123 | 160100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 206 | 20231123 | 160000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 207 | 20231123 | 155900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 208 | 20231123 | 155800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 209 | 20231123 | 155700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 210 | 20231123 | 155600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 211 | 20231123 | 155500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 212 | 20231123 | 155400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 213 | 20231123 | 155300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 214 | 20231123 | 155200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 215 | 20231123 | 155100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 216 | 20231123 | 155000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 217 | 20231123 | 154900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 218 | 20231123 | 154800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 219 | 20231123 | 154700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 220 | 20231123 | 154600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 221 | 20231123 | 154500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 222 | 20231123 | 154400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 223 | 20231123 | 154300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 224 | 20231123 | 154200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 225 | 20231123 | 154100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 226 | 20231123 | 154000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 227 | 20231123 | 153900 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 228 | 20231123 | 153800 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 229 | 20231123 | 153700 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 230 | 20231123 | 153600 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 231 | 20231123 | 153500 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 232 | 20231123 | 153400 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 233 | 20231123 | 153300 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 234 | 20231123 | 153200 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 235 | 20231123 | 153100 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 0 |
| 236 | 20231123 | 153000 | 1124029510 | 11720 | 11720 | 11720 | 11720 | 1856 |
| 237 | 20231123 | 152900 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 238 | 20231123 | 152800 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 239 | 20231123 | 152700 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 240 | 20231123 | 152600 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 241 | 20231123 | 152500 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 242 | 20231123 | 152400 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 243 | 20231123 | 152300 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 244 | 20231123 | 152200 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 245 | 20231123 | 152100 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 246 | 20231123 | 152000 | 1102277190 | 11620 | 11620 | 11620 | 11620 | 0 |
| 247 | 20231123 | 151900 | 1102277190 | 11620 | 11620 | 11660 | 11620 | 25 |
| 248 | 20231123 | 151800 | 1101986360 | 11640 | 11640 | 11660 | 11640 | 304 |
| 249 | 20231123 | 151700 | 1098445860 | 11640 | 11630 | 11640 | 11630 | 107 |
| 250 | 20231123 | 151600 | 1097201430 | 11630 | 11620 | 11630 | 11620 | 247 |
| 251 | 20231123 | 151500 | 1094329430 | 11620 | 11620 | 11620 | 11600 | 57 |
| 252 | 20231123 | 151400 | 1093667970 | 11600 | 11620 | 11620 | 11600 | 583 |
| 253 | 20231123 | 151300 | 1086904570 | 11620 | 11610 | 11620 | 11610 | 92 |
| 254 | 20231123 | 151200 | 1085836420 | 11610 | 11600 | 11610 | 11600 | 215 |
| 255 | 20231123 | 151100 | 1083342330 | 11600 | 11630 | 11630 | 11600 | 70 |
| 256 | 20231123 | 151000 | 1082529520 | 11620 | 11630 | 11630 | 11620 | 203 |
| 257 | 20231123 | 150900 | 1080169060 | 11630 | 11630 | 11630 | 11630 | 38 |
| 258 | 20231123 | 150800 | 1079727120 | 11630 | 11630 | 11650 | 11630 | 189 |
| 259 | 20231123 | 150700 | 1077526510 | 11660 | 11650 | 11660 | 11650 | 150 |
| 260 | 20231123 | 150600 | 1075778710 | 11660 | 11660 | 11660 | 11660 | 136 |
| 261 | 20231123 | 150500 | 1074192950 | 11660 | 11670 | 11680 | 11660 | 119 |
| 262 | 20231123 | 150400 | 1072803120 | 11650 | 11670 | 11700 | 11650 | 487 |
| 263 | 20231123 | 150300 | 1067113200 | 11670 | 11650 | 11670 | 11650 | 45 |
| 264 | 20231123 | 150200 | 1066588700 | 11650 | 11630 | 11650 | 11630 | 762 |
| 265 | 20231123 | 150100 | 1057715690 | 11630 | 11640 | 11640 | 11630 | 190 |
| 266 | 20231123 | 150000 | 1055505940 | 11640 | 11640 | 11640 | 11640 | 39 |
| 267 | 20231123 | 145900 | 1055051980 | 11640 | 11640 | 11650 | 11640 | 212 |
| 268 | 20231123 | 145800 | 1052582930 | 11640 | 11640 | 11640 | 11640 | 134 |
| 269 | 20231123 | 145700 | 1051023170 | 11630 | 11630 | 11630 | 11630 | 0 |
| 270 | 20231123 | 145600 | 1051023170 | 11630 | 11630 | 11630 | 11630 | 3 |
| 271 | 20231123 | 145500 | 1050988280 | 11630 | 11630 | 11630 | 11630 | 1 |
| 272 | 20231123 | 145400 | 1050976650 | 11640 | 11640 | 11640 | 11640 | 0 |
| 273 | 20231123 | 145300 | 1050976650 | 11640 | 11630 | 11640 | 11620 | 105 |
| 274 | 20231123 | 145200 | 1049756420 | 11630 | 11630 | 11630 | 11630 | 2 |
| 275 | 20231123 | 145100 | 1049733160 | 11630 | 11680 | 11680 | 11630 | 40 |
| 276 | 20231123 | 145000 | 1049267910 | 11680 | 11660 | 11680 | 11660 | 212 |
| 277 | 20231123 | 144900 | 1046795970 | 11660 | 11670 | 11680 | 11660 | 456 |
| 278 | 20231123 | 144800 | 1041476670 | 11660 | 11650 | 11660 | 11610 | 523 |
| 279 | 20231123 | 144700 | 1035386050 | 11660 | 11650 | 11660 | 11640 | 303 |
| 280 | 20231123 | 144600 | 1031858240 | 11650 | 11650 | 11660 | 11650 | 122 |
| 281 | 20231123 | 144500 | 1030436900 | 11640 | 11630 | 11640 | 11630 | 452 |
| 282 | 20231123 | 144400 | 1025176710 | 11610 | 11620 | 11630 | 11610 | 399 |
| 283 | 20231123 | 144300 | 1020542330 | 11620 | 11600 | 11620 | 11600 | 552 |
| 284 | 20231123 | 144200 | 1014130270 | 11590 | 11590 | 11590 | 11590 | 8 |
| 285 | 20231123 | 144100 | 1014037550 | 11600 | 11600 | 11600 | 11600 | 86 |
| 286 | 20231123 | 144000 | 1013039950 | 11540 | 11540 | 11540 | 11540 | 0 |
| 287 | 20231123 | 143900 | 1013039950 | 11540 | 11540 | 11540 | 11540 | 160 |
| 288 | 20231123 | 143800 | 1011193550 | 11540 | 11540 | 11540 | 11540 | 0 |
| 289 | 20231123 | 143700 | 1011193550 | 11540 | 11540 | 11540 | 11530 | 1151 |
| 290 | 20231123 | 143600 | 997914030 | 11540 | 11550 | 11550 | 11540 | 600 |
| 291 | 20231123 | 143500 | 990989910 | 11550 | 11550 | 11550 | 11550 | 469 |
| 292 | 20231123 | 143400 | 985572960 | 11550 | 11550 | 11550 | 11550 | 0 |
| 293 | 20231123 | 143300 | 985572960 | 11550 | 11550 | 11550 | 11550 | 50 |
| 294 | 20231123 | 143200 | 984995460 | 11550 | 11550 | 11550 | 11550 | 0 |
| 295 | 20231123 | 143100 | 984995460 | 11550 | 11550 | 11550 | 11550 | 1 |
| 296 | 20231123 | 143000 | 984983910 | 11550 | 11550 | 11550 | 11550 | 0 |
| 297 | 20231123 | 142900 | 984983910 | 11550 | 11550 | 11550 | 11550 | 7 |
| 298 | 20231123 | 142800 | 984903060 | 11540 | 11540 | 11540 | 11540 | 0 |
| 299 | 20231123 | 142700 | 984903060 | 11540 | 11540 | 11540 | 11540 | 0 |
| 300 | 20231123 | 142600 | 984903060 | 11540 | 11540 | 11540 | 11540 | 0 |
| 301 | 20231123 | 142500 | 984903060 | 11540 | 11610 | 11610 | 11540 | 587 |
| 302 | 20231123 | 142400 | 978112610 | 11610 | 11620 | 11620 | 11610 | 182 |
| 303 | 20231123 | 142300 | 975997850 | 11620 | 11620 | 11620 | 11620 | 60 |
| 304 | 20231123 | 142200 | 975300650 | 11610 | 11610 | 11610 | 11610 | 22 |
| 305 | 20231123 | 142100 | 975045230 | 11610 | 11610 | 11610 | 11610 | 249 |
| 306 | 20231123 | 142000 | 972154340 | 11570 | 11570 | 11570 | 11570 | 5 |
| 307 | 20231123 | 141900 | 972096490 | 11550 | 11550 | 11550 | 11550 | 0 |
| 308 | 20231123 | 141800 | 972096490 | 11550 | 11550 | 11550 | 11550 | 37 |
| 309 | 20231123 | 141700 | 971669140 | 11550 | 11550 | 11550 | 11550 | 269 |
| 310 | 20231123 | 141600 | 968562190 | 11560 | 11610 | 11610 | 11560 | 459 |
| 311 | 20231123 | 141500 | 963246370 | 11610 | 11610 | 11610 | 11610 | 1 |
| 312 | 20231123 | 141400 | 963234760 | 11620 | 11620 | 11620 | 11620 | 0 |
| 313 | 20231123 | 141300 | 963234760 | 11620 | 11620 | 11620 | 11620 | 10 |
| 314 | 20231123 | 141200 | 963118560 | 11620 | 11620 | 11620 | 11620 | 10 |
| 315 | 20231123 | 141100 | 963002360 | 11610 | 11610 | 11610 | 11610 | 15 |
| 316 | 20231123 | 141000 | 962828210 | 11610 | 11610 | 11610 | 11610 | 0 |
| 317 | 20231123 | 140900 | 962828210 | 11610 | 11610 | 11610 | 11610 | 0 |
| 318 | 20231123 | 140800 | 962828210 | 11610 | 11610 | 11610 | 11610 | 0 |
| 319 | 20231123 | 140700 | 962828210 | 11610 | 11610 | 11610 | 11610 | 189 |
| 320 | 20231123 | 140600 | 960633920 | 11620 | 11620 | 11620 | 11620 | 135 |
| 321 | 20231123 | 140500 | 959065220 | 11620 | 11610 | 11620 | 11610 | 325 |
| 322 | 20231123 | 140400 | 955291570 | 11610 | 11600 | 11610 | 11600 | 135 |
| 323 | 20231123 | 140300 | 953725470 | 11600 | 11600 | 11600 | 11600 | 15 |
| 324 | 20231123 | 140200 | 953551470 | 11600 | 11590 | 11600 | 11590 | 350 |
| 325 | 20231123 | 140100 | 949494870 | 11580 | 11570 | 11580 | 11570 | 203 |
| 326 | 20231123 | 140000 | 947144180 | 11570 | 11570 | 11570 | 11570 | 0 |
| 327 | 20231123 | 135900 | 947144180 | 11570 | 11570 | 11570 | 11570 | 1 |
| 328 | 20231123 | 135800 | 947132610 | 11570 | 11570 | 11570 | 11570 | 75 |
| 329 | 20231123 | 135700 | 946264860 | 11560 | 11560 | 11570 | 11560 | 5 |
| 330 | 20231123 | 135600 | 946207040 | 11580 | 11580 | 11580 | 11580 | 73 |
| 331 | 20231123 | 135500 | 945361700 | 11580 | 11570 | 11580 | 11570 | 54 |
| 332 | 20231123 | 135400 | 944736670 | 11570 | 11570 | 11570 | 11570 | 11 |
| 333 | 20231123 | 135300 | 944609400 | 11550 | 11550 | 11550 | 11550 | 0 |
| 334 | 20231123 | 135200 | 944609400 | 11550 | 11550 | 11550 | 11550 | 205 |
| 335 | 20231123 | 135100 | 942241650 | 11560 | 11560 | 11560 | 11560 | 41 |
| 336 | 20231123 | 135000 | 941767690 | 11550 | 11550 | 11550 | 11550 | 81 |
| 337 | 20231123 | 134900 | 940832140 | 11540 | 11540 | 11540 | 11540 | 20 |
| 338 | 20231123 | 134800 | 940601340 | 11540 | 11540 | 11540 | 11540 | 10 |
| 339 | 20231123 | 134700 | 940485940 | 11530 | 11530 | 11530 | 11530 | 0 |
| 340 | 20231123 | 134600 | 940485940 | 11530 | 11530 | 11530 | 11530 | 8 |
| 341 | 20231123 | 134500 | 940393700 | 11530 | 11550 | 11550 | 11530 | 494 |
| 342 | 20231123 | 134400 | 934690210 | 11560 | 11550 | 11560 | 11550 | 430 |
| 343 | 20231123 | 134300 | 929720500 | 11540 | 11520 | 11540 | 11520 | 313 |
| 344 | 20231123 | 134200 | 926112130 | 11510 | 11510 | 11510 | 11510 | 0 |
| 345 | 20231123 | 134100 | 926112130 | 11510 | 11510 | 11510 | 11510 | 23 |
| 346 | 20231123 | 134000 | 925847400 | 11500 | 11490 | 11500 | 11490 | 182 |
| 347 | 20231123 | 133900 | 923756150 | 11500 | 11570 | 11570 | 11500 | 559 |
| 348 | 20231123 | 133800 | 917320520 | 11570 | 11570 | 11580 | 11570 | 369 |
| 349 | 20231123 | 133700 | 913050170 | 11580 | 11580 | 11580 | 11580 | 0 |
| 350 | 20231123 | 133600 | 913050170 | 11580 | 11530 | 11580 | 11530 | 580 |
| 351 | 20231123 | 133500 | 906344230 | 11520 | 11520 | 11520 | 11520 | 1 |
| 352 | 20231123 | 133400 | 906332710 | 11520 | 11520 | 11520 | 11520 | 0 |
| 353 | 20231123 | 133300 | 906332710 | 11520 | 11520 | 11520 | 11520 | 290 |
| 354 | 20231123 | 133200 | 902991910 | 11520 | 11520 | 11530 | 11520 | 174 |
| 355 | 20231123 | 133100 | 900986580 | 11510 | 11510 | 11510 | 11510 | 22 |
| 356 | 20231123 | 133000 | 900733360 | 11500 | 11500 | 11500 | 11500 | 210 |
| 357 | 20231123 | 132900 | 898318360 | 11510 | 11510 | 11510 | 11510 | 0 |
| 358 | 20231123 | 132800 | 898318360 | 11510 | 11490 | 11510 | 11490 | 56 |
| 359 | 20231123 | 132700 | 897674040 | 11490 | 11490 | 11490 | 11490 | 0 |
| 360 | 20231123 | 132600 | 897674040 | 11490 | 11510 | 11520 | 11490 | 169 |
| 361 | 20231123 | 132500 | 895729360 | 11510 | 11510 | 11510 | 11510 | 0 |
| 362 | 20231123 | 132400 | 895729360 | 11510 | 11510 | 11510 | 11510 | 0 |
| 363 | 20231123 | 132300 | 895729360 | 11510 | 11510 | 11510 | 11510 | 0 |
| 364 | 20231123 | 132200 | 895729360 | 11510 | 11510 | 11510 | 11510 | 40 |
| 365 | 20231123 | 132100 | 895268960 | 11510 | 11510 | 11510 | 11510 | 0 |
| 366 | 20231123 | 132000 | 895268960 | 11510 | 11510 | 11510 | 11510 | 0 |
| 367 | 20231123 | 131900 | 895268960 | 11510 | 11510 | 11510 | 11510 | 114 |
| 368 | 20231123 | 131800 | 893956820 | 11510 | 11510 | 11510 | 11510 | 200 |
| 369 | 20231123 | 131700 | 891654820 | 11510 | 11510 | 11510 | 11510 | 5 |
| 370 | 20231123 | 131600 | 891597270 | 11510 | 11510 | 11510 | 11510 | 0 |
| 371 | 20231123 | 131500 | 891597270 | 11510 | 11510 | 11510 | 11510 | 100 |
| 372 | 20231123 | 131400 | 890446270 | 11500 | 11510 | 11510 | 11500 | 1766 |
| 373 | 20231123 | 131300 | 870137250 | 11510 | 11500 | 11510 | 11500 | 254 |
| 374 | 20231123 | 131200 | 867216050 | 11500 | 11500 | 11500 | 11500 | 0 |
| 375 | 20231123 | 131100 | 867216050 | 11500 | 11490 | 11500 | 11490 | 373 |
| 376 | 20231123 | 131000 | 862928720 | 11490 | 11490 | 11490 | 11490 | 50 |
| 377 | 20231123 | 130900 | 862354220 | 11500 | 11500 | 11500 | 11500 | 0 |
| 378 | 20231123 | 130800 | 862354220 | 11500 | 11500 | 11500 | 11500 | 15 |
| 379 | 20231123 | 130700 | 862181720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 380 | 20231123 | 130600 | 862181720 | 11510 | 11510 | 11510 | 11510 | 724 |
| 381 | 20231123 | 130500 | 853848480 | 11510 | 11510 | 11510 | 11510 | 0 |
| 382 | 20231123 | 130400 | 853848480 | 11510 | 11510 | 11510 | 11510 | 71 |
| 383 | 20231123 | 130300 | 853031270 | 11510 | 11480 | 11510 | 11480 | 11 |
| 384 | 20231123 | 130200 | 852904960 | 11490 | 11490 | 11490 | 11490 | 358 |
| 385 | 20231123 | 130100 | 848791540 | 11490 | 11490 | 11490 | 11490 | 682 |
| 386 | 20231123 | 130000 | 840955360 | 11540 | 11540 | 11540 | 11540 | 0 |
| 387 | 20231123 | 125900 | 840955360 | 11540 | 11520 | 11540 | 11490 | 219 |
| 388 | 20231123 | 125800 | 838435960 | 11510 | 11510 | 11510 | 11510 | 0 |
| 389 | 20231123 | 125700 | 838435960 | 11510 | 11510 | 11510 | 11510 | 91 |
| 390 | 20231123 | 125600 | 837388550 | 11500 | 11500 | 11500 | 11500 | 3 |
| 391 | 20231123 | 125500 | 837354050 | 11500 | 11500 | 11500 | 11500 | 0 |
| 392 | 20231123 | 125400 | 837354050 | 11500 | 11500 | 11500 | 11500 | 56 |
| 393 | 20231123 | 125300 | 836710050 | 11490 | 11490 | 11490 | 11490 | 0 |
| 394 | 20231123 | 125200 | 836710050 | 11490 | 11490 | 11490 | 11490 | 226 |
| 395 | 20231123 | 125100 | 834113310 | 11490 | 11490 | 11490 | 11490 | 0 |
| 396 | 20231123 | 125000 | 834113310 | 11490 | 11500 | 11500 | 11490 | 70 |
| 397 | 20231123 | 124900 | 833308510 | 11500 | 11500 | 11500 | 11500 | 10 |
| 398 | 20231123 | 124800 | 833193510 | 11500 | 11500 | 11500 | 11500 | 52 |
| 399 | 20231123 | 124700 | 832595510 | 11500 | 11500 | 11500 | 11500 | 90 |
| 400 | 20231123 | 124600 | 831560510 | 11490 | 11490 | 11490 | 11490 | 0 |
| 401 | 20231123 | 124500 | 831560510 | 11490 | 11490 | 11490 | 11490 | 3 |
| 402 | 20231123 | 124400 | 831526040 | 11520 | 11520 | 11520 | 11520 | 18 |
| 403 | 20231123 | 124300 | 831318680 | 11510 | 11510 | 11510 | 11510 | 0 |
| 404 | 20231123 | 124200 | 831318680 | 11510 | 11510 | 11510 | 11490 | 910 |
| 405 | 20231123 | 124100 | 820858040 | 11520 | 11520 | 11520 | 11520 | 1 |
| 406 | 20231123 | 124000 | 820846520 | 11530 | 11530 | 11530 | 11530 | 1 |
| 407 | 20231123 | 123900 | 820834990 | 11510 | 11510 | 11510 | 11510 | 4 |
| 408 | 20231123 | 123800 | 820788950 | 11510 | 11510 | 11510 | 11510 | 0 |
| 409 | 20231123 | 123700 | 820788950 | 11510 | 11510 | 11510 | 11510 | 6 |
| 410 | 20231123 | 123600 | 820719890 | 11510 | 11510 | 11510 | 11510 | 0 |
| 411 | 20231123 | 123500 | 820719890 | 11510 | 11540 | 11540 | 11510 | 527 |
| 412 | 20231123 | 123400 | 814652250 | 11570 | 11570 | 11570 | 11570 | 0 |
| 413 | 20231123 | 123300 | 814652250 | 11570 | 11570 | 11570 | 11570 | 88 |
| 414 | 20231123 | 123200 | 813634090 | 11570 | 11570 | 11570 | 11570 | 0 |
| 415 | 20231123 | 123100 | 813634090 | 11570 | 11570 | 11570 | 11570 | 309 |
| 416 | 20231123 | 123000 | 810058960 | 11570 | 11630 | 11630 | 11570 | 36 |
| 417 | 20231123 | 122900 | 809640340 | 11640 | 11640 | 11640 | 11640 | 0 |
| 418 | 20231123 | 122800 | 809640340 | 11640 | 11590 | 11640 | 11590 | 282 |
| 419 | 20231123 | 122700 | 806362240 | 11590 | 11590 | 11590 | 11590 | 800 |
| 420 | 20231123 | 122600 | 797090240 | 11620 | 11610 | 11620 | 11600 | 90 |
| 421 | 20231123 | 122500 | 796045350 | 11560 | 11560 | 11560 | 11560 | 35 |
| 422 | 20231123 | 122400 | 795640750 | 11560 | 11560 | 11560 | 11560 | 11 |
| 423 | 20231123 | 122300 | 795513590 | 11560 | 11560 | 11560 | 11560 | 1 |
| 424 | 20231123 | 122200 | 795502030 | 11530 | 11530 | 11530 | 11530 | 0 |
| 425 | 20231123 | 122100 | 795502030 | 11530 | 11530 | 11530 | 11530 | 100 |
| 426 | 20231123 | 122000 | 794349030 | 11520 | 11520 | 11520 | 11520 | 0 |
| 427 | 20231123 | 121900 | 794349030 | 11520 | 11520 | 11520 | 11520 | 281 |
| 428 | 20231123 | 121800 | 791111910 | 11520 | 11520 | 11520 | 11520 | 2 |
| 429 | 20231123 | 121700 | 791088870 | 11520 | 11580 | 11580 | 11520 | 682 |
| 430 | 20231123 | 121600 | 783222200 | 11580 | 11590 | 11590 | 11580 | 250 |
| 431 | 20231123 | 121500 | 780327130 | 11580 | 11620 | 11620 | 11580 | 198 |
| 432 | 20231123 | 121400 | 778029350 | 11640 | 11640 | 11640 | 11640 | 0 |
| 433 | 20231123 | 121300 | 778029350 | 11640 | 11640 | 11640 | 11640 | 31 |
| 434 | 20231123 | 121200 | 777668510 | 11640 | 11630 | 11640 | 11630 | 10 |
| 435 | 20231123 | 121100 | 777552160 | 11620 | 11620 | 11620 | 11620 | 2 |
| 436 | 20231123 | 121000 | 777528920 | 11620 | 11620 | 11620 | 11620 | 0 |
| 437 | 20231123 | 120900 | 777528920 | 11620 | 11620 | 11620 | 11620 | 0 |
| 438 | 20231123 | 120800 | 777528920 | 11620 | 11620 | 11620 | 11620 | 0 |
| 439 | 20231123 | 120700 | 777528920 | 11620 | 11620 | 11620 | 11620 | 175 |
| 440 | 20231123 | 120600 | 775495420 | 11620 | 11620 | 11620 | 11620 | 10 |
| 441 | 20231123 | 120500 | 775379220 | 11620 | 11590 | 11620 | 11590 | 897 |
| 442 | 20231123 | 120400 | 764970210 | 11590 | 11590 | 11590 | 11590 | 0 |
| 443 | 20231123 | 120300 | 764970210 | 11590 | 11590 | 11590 | 11590 | 263 |
| 444 | 20231123 | 120200 | 761922040 | 11590 | 11600 | 11600 | 11590 | 275 |
| 445 | 20231123 | 120100 | 758732220 | 11610 | 11610 | 11610 | 11610 | 175 |
| 446 | 20231123 | 120000 | 756700470 | 11610 | 11610 | 11610 | 11610 | 33 |
| 447 | 20231123 | 115900 | 756317340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 448 | 20231123 | 115800 | 756317340 | 11610 | 11620 | 11620 | 11610 | 187 |
| 449 | 20231123 | 115700 | 754144410 | 11640 | 11640 | 11640 | 11640 | 0 |
| 450 | 20231123 | 115600 | 754144410 | 11640 | 11620 | 11640 | 11620 | 6 |
| 451 | 20231123 | 115500 | 754074600 | 11620 | 11620 | 11620 | 11620 | 1 |
| 452 | 20231123 | 115400 | 754062980 | 11610 | 11610 | 11610 | 11610 | 0 |
| 453 | 20231123 | 115300 | 754062980 | 11610 | 11620 | 11620 | 11610 | 20 |
| 454 | 20231123 | 115200 | 753830730 | 11620 | 11620 | 11620 | 11620 | 18 |
| 455 | 20231123 | 115100 | 753621570 | 11600 | 11600 | 11600 | 11600 | 0 |
| 456 | 20231123 | 115000 | 753621570 | 11600 | 11630 | 11630 | 11590 | 505 |
| 457 | 20231123 | 114900 | 747766550 | 11640 | 11640 | 11640 | 11640 | 0 |
| 458 | 20231123 | 114800 | 747766550 | 11640 | 11630 | 11640 | 11630 | 26 |
| 459 | 20231123 | 114700 | 747464080 | 11630 | 11630 | 11630 | 11630 | 16 |
| 460 | 20231123 | 114600 | 747278000 | 11630 | 11620 | 11630 | 11620 | 23 |
| 461 | 20231123 | 114500 | 747010580 | 11600 | 11600 | 11620 | 11600 | 167 |
| 462 | 20231123 | 114400 | 745073240 | 11600 | 11600 | 11600 | 11600 | 25 |
| 463 | 20231123 | 114300 | 744783240 | 11580 | 11580 | 11580 | 11580 | 28 |
| 464 | 20231123 | 114200 | 744459000 | 11600 | 11610 | 11610 | 11600 | 202 |
| 465 | 20231123 | 114100 | 742115510 | 11620 | 11660 | 11660 | 11620 | 222 |
| 466 | 20231123 | 114000 | 739535670 | 11670 | 11670 | 11670 | 11670 | 0 |
| 467 | 20231123 | 113900 | 739535670 | 11670 | 11670 | 11670 | 11670 | 0 |
| 468 | 20231123 | 113800 | 739535670 | 11670 | 11650 | 11670 | 11650 | 423 |
| 469 | 20231123 | 113700 | 734604250 | 11640 | 11640 | 11640 | 11640 | 27 |
| 470 | 20231123 | 113600 | 734289970 | 11590 | 11590 | 11590 | 11590 | 5 |
| 471 | 20231123 | 113500 | 734232020 | 11630 | 11620 | 11630 | 11620 | 527 |
| 472 | 20231123 | 113400 | 728103310 | 11600 | 11630 | 11630 | 11600 | 18 |
| 473 | 20231123 | 113300 | 727894000 | 11590 | 11590 | 11590 | 11590 | 46 |
| 474 | 20231123 | 113200 | 727360860 | 11590 | 11610 | 11610 | 11590 | 576 |
| 475 | 20231123 | 113100 | 720683820 | 11630 | 11630 | 11630 | 11630 | 3 |
| 476 | 20231123 | 113000 | 720648930 | 11620 | 11620 | 11620 | 11620 | 89 |
| 477 | 20231123 | 112900 | 719614750 | 11610 | 11610 | 11610 | 11610 | 4 |
| 478 | 20231123 | 112800 | 719568310 | 11600 | 11580 | 11600 | 11580 | 1301 |
| 479 | 20231123 | 112700 | 704500060 | 11580 | 11580 | 11580 | 11580 | 0 |
| 480 | 20231123 | 112600 | 704500060 | 11580 | 11570 | 11580 | 11570 | 325 |
| 481 | 20231123 | 112500 | 700738770 | 11560 | 11540 | 11560 | 11540 | 62 |
| 482 | 20231123 | 112400 | 700022070 | 11530 | 11530 | 11530 | 11530 | 0 |
| 483 | 20231123 | 112300 | 700022070 | 11530 | 11530 | 11530 | 11530 | 0 |
| 484 | 20231123 | 112200 | 700022070 | 11530 | 11530 | 11530 | 11530 | 0 |
| 485 | 20231123 | 112100 | 700022070 | 11530 | 11530 | 11530 | 11530 | 0 |
| 486 | 20231123 | 112000 | 700022070 | 11530 | 11530 | 11530 | 11530 | 15 |
| 487 | 20231123 | 111900 | 699849120 | 11550 | 11550 | 11550 | 11550 | 0 |
| 488 | 20231123 | 111800 | 699849120 | 11550 | 11550 | 11550 | 11550 | 0 |
| 489 | 20231123 | 111700 | 699849120 | 11550 | 11550 | 11550 | 11550 | 0 |
| 490 | 20231123 | 111600 | 699849120 | 11550 | 11550 | 11550 | 11550 | 0 |
| 491 | 20231123 | 111500 | 699849120 | 11550 | 11550 | 11550 | 11550 | 93 |
| 492 | 20231123 | 111400 | 698774970 | 11550 | 11550 | 11550 | 11550 | 108 |
| 493 | 20231123 | 111300 | 697527570 | 11550 | 11550 | 11550 | 11550 | 1 |
| 494 | 20231123 | 111200 | 697516020 | 11490 | 11490 | 11490 | 11490 | 1 |
| 495 | 20231123 | 111100 | 697504530 | 11540 | 11520 | 11540 | 11490 | 393 |
| 496 | 20231123 | 111000 | 692984790 | 11560 | 11560 | 11560 | 11560 | 0 |
| 497 | 20231123 | 110900 | 692984790 | 11560 | 11550 | 11560 | 11550 | 10 |
| 498 | 20231123 | 110800 | 692869280 | 11550 | 11550 | 11580 | 11550 | 210 |
| 499 | 20231123 | 110700 | 690442830 | 11550 | 11550 | 11550 | 11550 | 79 |
| 500 | 20231123 | 110600 | 689530380 | 11550 | 11570 | 11570 | 11550 | 288 |
| 501 | 20231123 | 110500 | 686201390 | 11570 | 11580 | 11580 | 11570 | 132 |
| 502 | 20231123 | 110400 | 684674130 | 11580 | 11570 | 11580 | 11570 | 79 |
| 503 | 20231123 | 110300 | 683759410 | 11570 | 11570 | 11570 | 11570 | 0 |
| 504 | 20231123 | 110200 | 683759410 | 11570 | 11570 | 11570 | 11570 | 5 |
| 505 | 20231123 | 110100 | 683701560 | 11580 | 11580 | 11580 | 11580 | 2 |
| 506 | 20231123 | 110000 | 683678400 | 11580 | 11580 | 11580 | 11580 | 265 |
| 507 | 20231123 | 105900 | 680609700 | 11580 | 11550 | 11580 | 11550 | 20 |
| 508 | 20231123 | 105800 | 680378610 | 11580 | 11580 | 11580 | 11580 | 0 |
| 509 | 20231123 | 105700 | 680378610 | 11580 | 11570 | 11580 | 11570 | 179 |
| 510 | 20231123 | 105600 | 678306520 | 11570 | 11550 | 11570 | 11550 | 282 |
| 511 | 20231123 | 105500 | 675048240 | 11530 | 11500 | 11530 | 11500 | 884 |
| 512 | 20231123 | 105400 | 664860800 | 11480 | 11480 | 11480 | 11480 | 0 |
| 513 | 20231123 | 105300 | 664860800 | 11480 | 11480 | 11480 | 11480 | 3 |
| 514 | 20231123 | 105200 | 664826360 | 11500 | 11500 | 11500 | 11500 | 0 |
| 515 | 20231123 | 105100 | 664826360 | 11500 | 11500 | 11500 | 11500 | 20 |
| 516 | 20231123 | 105000 | 664596360 | 11500 | 11490 | 11500 | 11490 | 82 |
| 517 | 20231123 | 104900 | 663654030 | 11470 | 11470 | 11470 | 11470 | 0 |
| 518 | 20231123 | 104800 | 663654030 | 11470 | 11470 | 11470 | 11470 | 0 |
| 519 | 20231123 | 104700 | 663654030 | 11470 | 11470 | 11470 | 11460 | 612 |
| 520 | 20231123 | 104600 | 656634460 | 11470 | 11480 | 11480 | 11470 | 702 |
| 521 | 20231123 | 104500 | 648578240 | 11490 | 11490 | 11490 | 11490 | 77 |
| 522 | 20231123 | 104400 | 647693510 | 11500 | 11490 | 11500 | 11490 | 115 |
| 523 | 20231123 | 104300 | 646371910 | 11490 | 11490 | 11490 | 11490 | 1 |
| 524 | 20231123 | 104200 | 646360420 | 11490 | 11490 | 11490 | 11480 | 51 |
| 525 | 20231123 | 104100 | 645774490 | 11490 | 11490 | 11490 | 11490 | 2 |
| 526 | 20231123 | 104000 | 645751510 | 11500 | 11500 | 11500 | 11500 | 6 |
| 527 | 20231123 | 103900 | 645682510 | 11480 | 11480 | 11480 | 11470 | 556 |
| 528 | 20231123 | 103800 | 639299730 | 11480 | 11480 | 11480 | 11480 | 152 |
| 529 | 20231123 | 103700 | 637554770 | 11480 | 11510 | 11510 | 11480 | 897 |
| 530 | 20231123 | 103600 | 627250720 | 11510 | 11530 | 11530 | 11510 | 52 |
| 531 | 20231123 | 103500 | 626651200 | 11540 | 11530 | 11540 | 11530 | 16 |
| 532 | 20231123 | 103400 | 626466640 | 11520 | 11520 | 11520 | 11520 | 6 |
| 533 | 20231123 | 103300 | 626397520 | 11550 | 11550 | 11550 | 11550 | 1 |
| 534 | 20231123 | 103200 | 626385970 | 11560 | 11520 | 11560 | 11520 | 109 |
| 535 | 20231123 | 103100 | 625129690 | 11510 | 11510 | 11510 | 11510 | 16 |
| 536 | 20231123 | 103000 | 624945530 | 11510 | 11510 | 11510 | 11510 | 16 |
| 537 | 20231123 | 102900 | 624761370 | 11510 | 11510 | 11510 | 11510 | 5 |
| 538 | 20231123 | 102800 | 624703820 | 11510 | 11510 | 11510 | 11510 | 0 |
| 539 | 20231123 | 102700 | 624703820 | 11510 | 11510 | 11510 | 11510 | 173 |
| 540 | 20231123 | 102600 | 622712590 | 11500 | 11510 | 11510 | 11500 | 594 |
| 541 | 20231123 | 102500 | 615881170 | 11500 | 11500 | 11500 | 11500 | 32 |
| 542 | 20231123 | 102400 | 615513170 | 11500 | 11510 | 11510 | 11500 | 301 |
| 543 | 20231123 | 102300 | 612050160 | 11510 | 11530 | 11530 | 11510 | 467 |
| 544 | 20231123 | 102200 | 606670130 | 11520 | 11520 | 11520 | 11520 | 170 |
| 545 | 20231123 | 102100 | 604711730 | 11510 | 11550 | 11550 | 11510 | 680 |
| 546 | 20231123 | 102000 | 596872210 | 11550 | 11570 | 11580 | 11550 | 472 |
| 547 | 20231123 | 101900 | 591415130 | 11580 | 11580 | 11580 | 11570 | 15 |
| 548 | 20231123 | 101800 | 591241520 | 11580 | 11580 | 11580 | 11580 | 0 |
| 549 | 20231123 | 101700 | 591241520 | 11580 | 11590 | 11590 | 11560 | 52 |
| 550 | 20231123 | 101600 | 590640300 | 11560 | 11560 | 11560 | 11560 | 1 |
| 551 | 20231123 | 101500 | 590628740 | 11600 | 11550 | 11600 | 11540 | 490 |
| 552 | 20231123 | 101400 | 584950220 | 11590 | 11570 | 11600 | 11570 | 521 |
| 553 | 20231123 | 101300 | 578908610 | 11530 | 11520 | 11580 | 11520 | 179 |
| 554 | 20231123 | 101200 | 576846160 | 11520 | 11550 | 11560 | 11520 | 221 |
| 555 | 20231123 | 101100 | 574295220 | 11560 | 11560 | 11560 | 11560 | 391 |
| 556 | 20231123 | 101000 | 569775260 | 11560 | 11570 | 11570 | 11560 | 322 |
| 557 | 20231123 | 100900 | 566050940 | 11580 | 11570 | 11600 | 11570 | 53 |
| 558 | 20231123 | 100800 | 565436340 | 11570 | 11560 | 11570 | 11560 | 79 |
| 559 | 20231123 | 100700 | 564522570 | 11560 | 11570 | 11570 | 11560 | 142 |
| 560 | 20231123 | 100600 | 562881000 | 11570 | 11570 | 11570 | 11560 | 93 |
| 561 | 20231123 | 100500 | 561805860 | 11570 | 11570 | 11570 | 11570 | 154 |
| 562 | 20231123 | 100400 | 560024080 | 11570 | 11570 | 11570 | 11570 | 0 |
| 563 | 20231123 | 100300 | 560024080 | 11570 | 11580 | 11580 | 11570 | 100 |
| 564 | 20231123 | 100200 | 558867050 | 11600 | 11600 | 11600 | 11600 | 160 |
| 565 | 20231123 | 100100 | 557011050 | 11560 | 11560 | 11560 | 11560 | 120 |
| 566 | 20231123 | 100000 | 555623850 | 11550 | 11610 | 11610 | 11550 | 39 |
| 567 | 20231123 | 095900 | 555171120 | 11550 | 11600 | 11650 | 11550 | 141 |
| 568 | 20231123 | 095800 | 553539150 | 11550 | 11520 | 11550 | 11520 | 44 |
| 569 | 20231123 | 095700 | 553031220 | 11510 | 11520 | 11520 | 11510 | 56 |
| 570 | 20231123 | 095600 | 552386250 | 11520 | 11530 | 11550 | 11520 | 240 |
| 571 | 20231123 | 095500 | 549619490 | 11510 | 11540 | 11540 | 11510 | 392 |
| 572 | 20231123 | 095400 | 545102200 | 11540 | 11550 | 11550 | 11510 | 88 |
| 573 | 20231123 | 095300 | 544086820 | 11550 | 11580 | 11600 | 11500 | 928 |
| 574 | 20231123 | 095200 | 533376560 | 11590 | 11620 | 11640 | 11580 | 1282 |
| 575 | 20231123 | 095100 | 518501960 | 11650 | 11600 | 11650 | 11600 | 81 |
| 576 | 20231123 | 095000 | 517558530 | 11600 | 11640 | 11650 | 11600 | 109 |
| 577 | 20231123 | 094900 | 516292240 | 11650 | 11650 | 11650 | 11650 | 104 |
| 578 | 20231123 | 094800 | 515080640 | 11640 | 11610 | 11640 | 11600 | 353 |
| 579 | 20231123 | 094700 | 510980000 | 11610 | 11620 | 11620 | 11610 | 992 |
| 580 | 20231123 | 094600 | 499461420 | 11610 | 11670 | 11680 | 11610 | 359 |
| 581 | 20231123 | 094500 | 495283280 | 11630 | 11660 | 11700 | 11610 | 1338 |
| 582 | 20231123 | 094400 | 479685060 | 11700 | 11670 | 11700 | 11660 | 372 |
| 583 | 20231123 | 094300 | 475347010 | 11760 | 11650 | 11790 | 11650 | 842 |
| 584 | 20231123 | 094200 | 465468970 | 11650 | 11750 | 11750 | 11650 | 849 |
| 585 | 20231123 | 094100 | 455553110 | 11770 | 11700 | 11800 | 11670 | 4861 |
| 586 | 20231123 | 094000 | 398449300 | 11700 | 11670 | 11720 | 11650 | 1776 |
| 587 | 20231123 | 093900 | 377692660 | 11670 | 11610 | 11670 | 11610 | 2121 |
| 588 | 20231123 | 093800 | 352997290 | 11600 | 11590 | 11600 | 11570 | 9599 |
| 589 | 20231123 | 093700 | 241841090 | 11580 | 11590 | 11590 | 11580 | 555 |
| 590 | 20231123 | 093600 | 235412020 | 11580 | 11590 | 11600 | 11570 | 1288 |
| 591 | 20231123 | 093500 | 220496570 | 11590 | 11570 | 11630 | 11570 | 1027 |
| 592 | 20231123 | 093400 | 208584980 | 11580 | 11560 | 11580 | 11530 | 538 |
| 593 | 20231123 | 093300 | 202362430 | 11560 | 11510 | 11570 | 11510 | 1171 |
| 594 | 20231123 | 093200 | 188842730 | 11510 | 11510 | 11550 | 11500 | 442 |
| 595 | 20231123 | 093100 | 183750350 | 11500 | 11500 | 11500 | 11500 | 0 |
| 596 | 20231123 | 093000 | 183750350 | 11500 | 11500 | 11500 | 11500 | 88 |
| 597 | 20231123 | 092900 | 182738350 | 11450 | 11450 | 11450 | 11450 | 34 |
| 598 | 20231123 | 092800 | 182349050 | 11450 | 11440 | 11450 | 11440 | 94 |
| 599 | 20231123 | 092700 | 181273390 | 11440 | 11400 | 11440 | 11400 | 32 |
| 600 | 20231123 | 092600 | 180907390 | 11440 | 11400 | 11440 | 11400 | 51 |
| 601 | 20231123 | 092500 | 180325590 | 11390 | 11390 | 11390 | 11390 | 9 |
| 602 | 20231123 | 092400 | 180223080 | 11380 | 11380 | 11380 | 11380 | 0 |
| 603 | 20231123 | 092300 | 180223080 | 11380 | 11380 | 11380 | 11380 | 285 |
| 604 | 20231123 | 092200 | 176979780 | 11380 | 11400 | 11400 | 11380 | 234 |
| 605 | 20231123 | 092100 | 174315680 | 11400 | 11400 | 11400 | 11400 | 0 |
| 606 | 20231123 | 092000 | 174315680 | 11400 | 11380 | 11400 | 11380 | 104 |
| 607 | 20231123 | 091900 | 173132140 | 11380 | 11380 | 11380 | 11380 | 20 |
| 608 | 20231123 | 091800 | 172904540 | 11390 | 11390 | 11390 | 11380 | 520 |
| 609 | 20231123 | 091700 | 166985280 | 11440 | 11400 | 11440 | 11380 | 400 |
| 610 | 20231123 | 091600 | 162427230 | 11420 | 11420 | 11420 | 11390 | 850 |
| 611 | 20231123 | 091500 | 152735330 | 11420 | 11430 | 11430 | 11420 | 612 |
| 612 | 20231123 | 091400 | 145740670 | 11430 | 11560 | 11560 | 11430 | 1406 |
| 613 | 20231123 | 091300 | 129598990 | 11560 | 11560 | 11560 | 11550 | 720 |
| 614 | 20231123 | 091200 | 121277500 | 11520 | 11600 | 11610 | 11520 | 863 |
| 615 | 20231123 | 091100 | 111286740 | 11600 | 11510 | 11600 | 11510 | 312 |
| 616 | 20231123 | 091000 | 107682110 | 11490 | 11440 | 11490 | 11430 | 281 |
| 617 | 20231123 | 090900 | 104458680 | 11430 | 11420 | 11430 | 11420 | 32 |
| 618 | 20231123 | 090800 | 104093060 | 11490 | 11500 | 11500 | 11410 | 451 |
| 619 | 20231123 | 090700 | 98917250 | 11500 | 11390 | 11590 | 11390 | 346 |
| 620 | 20231123 | 090600 | 94934300 | 11480 | 11400 | 11480 | 11370 | 2007 |
| 621 | 20231123 | 090500 | 72092550 | 11400 | 11420 | 11420 | 11400 | 1174 |
| 622 | 20231123 | 090400 | 58692440 | 11420 | 11420 | 11430 | 11420 | 434 |
| 623 | 20231123 | 090300 | 53736150 | 11440 | 11410 | 11440 | 11410 | 143 |
| 624 | 20231123 | 090200 | 52102490 | 11410 | 11410 | 11430 | 11410 | 747 |
| 625 | 20231123 | 090100 | 43579100 | 11420 | 11450 | 11450 | 11400 | 780 |
| 626 | 20231123 | 090000 | 34665150 | 11480 | 11450 | 11480 | 11430 | 3028 |